Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 15.05 15.70 14.82 15.55 411,800 +0.53(+3.52%)
Jul 28, 2005 14.77 15.06 14.71 15.02 184,397 +0.21(+1.41%)
Jul 27, 2005 14.91 14.91 14.68 14.81 362,459 -0.03(-0.18%)
Jul 26, 2005 15.39 15.49 14.79 14.84 477,647 -0.59(-3.82%)
Jul 25, 2005 16.17 16.17 15.25 15.43 356,007 -0.62(-3.89%)
Jul 22, 2005 16.71 16.71 15.77 16.05 833,643 -1.01(-5.95%)
Jul 21, 2005 17.14 17.16 16.74 17.06 327,912 -0.01(-0.05%)
Jul 20, 2005 16.66 17.13 16.26 17.07 348,274 +0.60(+3.63%)
Jul 19, 2005 15.89 16.51 15.83 16.47 181,151 +0.69(+4.34%)
Jul 18, 2005 15.73 16.08 15.66 15.79 313,179 -0.22(-1.36%)
Jul 15, 2005 16.47 16.53 15.60 16.01 721,021 -0.57(-3.45%)
Jul 14, 2005 16.80 16.96 16.52 16.58 331,177 -0.10(-0.57%)
Jul 13, 2005 16.85 16.90 16.63 16.67 196,727 -0.44(-2.59%)
Jul 12, 2005 16.83 17.13 16.68 17.12 158,087 +0.29(+1.70%)
Jul 11, 2005 16.39 16.89 16.39 16.83 181,850 +0.41(+2.48%)
Jul 08, 2005 16.03 16.54 15.62 16.42 252,016 +0.34(+2.10%)
Jul 07, 2005 15.88 16.20 15.76 16.08 131,255 +0.05(+0.32%)
Jul 06, 2005 16.28 16.39 15.91 16.03 187,863 -0.36(-2.17%)
Jul 05, 2005 16.28 16.60 16.08 16.39 182,698 +0.03(+0.21%)
Jul 01, 2005 16.19 16.43 16.01 16.35 327,243 +0.09(+0.53%)
Jun 30, 2005 15.58 16.35 15.44 16.27 371,757 +0.61(+3.88%)
Jun 29, 2005 15.51 15.80 15.43 15.66 555,578 -0.36(-2.22%)
Jun 28, 2005 15.62 16.03 15.56 16.02 309,000 +0.29(+1.82%)
Jun 27, 2005 15.88 16.23 15.70 15.73 447,591 -0.34(-2.11%)
Jun 24, 2005 16.11 16.35 15.79 16.07 463,703 -0.16(-1.02%)
Jun 23, 2005 17.30 17.30 16.11 16.23 933,079 -1.20(-6.87%)
Jun 22, 2005 17.46 18.06 17.26 17.43 299,909 -0.08(-0.45%)
Jun 21, 2005 18.26 18.30 17.26 17.51 512,600 -0.82(-4.45%)
Jun 20, 2005 18.39 18.40 17.96 18.32 139,726 -0.10(-0.52%)
Jun 17, 2005 18.52 18.69 17.95 18.42 306,352 -0.17(-0.93%)
Jun 16, 2005 18.77 19.04 18.43 18.59 139,953 -0.11(-0.60%)
Jun 15, 2005 18.53 18.75 17.83 18.70 424,194 +0.17(+0.94%)
Jun 14, 2005 18.64 18.78 18.32 18.53 242,261 -0.16(-0.84%)
Jun 13, 2005 18.65 18.83 18.37 18.69 159,049 +0.00(+0.00%)
Jun 10, 2005 18.90 18.91 18.48 18.69 108,020 -0.17(-0.92%)
Jun 09, 2005 18.52 19.07 18.35 18.86 269,962 +0.34(+1.83%)
Jun 08, 2005 19.09 19.09 18.44 18.52 303,710 -0.69(-3.61%)
Jun 07, 2005 19.36 20.13 19.11 19.22 324,152 +0.05(+0.27%)
Jun 06, 2005 18.69 19.22 18.68 19.16 274,633 +0.28(+1.47%)
Jun 03, 2005 19.62 19.62 18.57 18.89 345,573 -0.61(-3.11%)
Jun 02, 2005 19.85 19.95 19.36 19.49 271,118 -0.06(-0.31%)
Jun 01, 2005 19.57 20.27 19.17 19.55 789,712 +0.16(+0.81%)
May 31, 2005 19.09 19.58 18.91 19.40 567,029 +0.49(+2.57%)
May 27, 2005 19.09 19.18 18.65 18.91 358,629 -0.05(-0.27%)
May 26, 2005 18.40 19.00 18.11 18.96 698,944 +1.02(+5.65%)
May 25, 2005 18.38 18.38 17.88 17.95 283,861 -0.01(-0.05%)
May 24, 2005 18.05 18.35 17.80 17.96 414,270 +0.14(+0.78%)
May 23, 2005 18.76 18.90 17.71 17.82 563,336 -0.87(-4.64%)
May 20, 2005 18.30 18.77 17.52 18.69 1,089,350 +1.10(+6.27%)
May 19, 2005 17.18 17.65 16.92 17.59 357,080 +0.45(+2.63%)
May 18, 2005 18.56 18.56 16.70 17.13 1,419,400 -1.38(-7.45%)
May 17, 2005 18.47 18.84 18.13 18.51 483,246 -0.18(-0.97%)
May 16, 2005 17.52 18.81 17.27 18.70 864,198 +1.06(+6.00%)
May 13, 2005 17.27 17.98 17.00 17.64 494,234 +0.29(+1.65%)
May 12, 2005 17.88 18.51 17.27 17.35 562,579 -0.61(-3.38%)
May 11, 2005 17.60 18.18 17.47 17.96 589,842 -0.12(-0.67%)
May 10, 2005 18.83 19.00 18.02 18.08 771,946 -1.05(-5.49%)
May 09, 2005 19.02 19.40 18.78 19.13 402,903 +0.07(+0.36%)
May 06, 2005 19.22 19.68 19.02 19.06 439,489 +0.10(+0.50%)
May 05, 2005 19.17 19.22 18.68 18.96 482,092 -0.21(-1.09%)
May 04, 2005 18.82 19.85 18.57 19.17 1,349,680 +0.77(+4.20%)
May 03, 2005 16.70 18.48 16.69 18.40 1,315,669 +1.70(+10.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.